삼성전자
(005930) |
코스피 200
전기,전자
액면가 100원
|
 |
|
|
|
 11.15 11:25 |
|
|
|
|
|
| 43,800 (44,100) |
|
[시가/고가/저가] 44,050 / 44,300 / 43,500 |
| 전일비/등락률 |
▼ 300 (-0.68%) |
매도호가/호가잔량 |
43,850 / 18,321 |
| 거래량/전일동시간대비 |
2,066,591 /▲ 309,406 |
매수호가/호가잔량 |
43,800 / 21,398 |
| 상한가/하한가 |
57,300 / 30,900 |
총매도/총매수잔량 |
184,264 / 353,148 |
|
|
|
 |
종목: 삼성전자(005930) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 18.11.14 |
44,100 |
▼ 400 |
6,783,344 |
-942,360 |
3,359,528,649 |
52.33 % |
3,059,796,051 |
| 18.11.13 |
44,500 |
▼ 700 |
9,311,126 |
-2,935,658 |
3,360,471,009 |
52.35 % |
3,058,853,691 |
| 18.11.12 |
45,200 |
▲ 900 |
8,552,566 |
1,863,507 |
3,363,406,667 |
52.40 % |
3,055,918,033 |
| 18.11.09 |
44,300 |
▲ 250 |
7,318,500 |
893,010 |
3,361,543,160 |
52.37 % |
3,057,781,540 |
| 18.11.08 |
44,050 |
▲ 50 |
12,617,397 |
1,287,079 |
3,360,650,150 |
52.35 % |
3,058,674,550 |
| 18.11.07 |
44,000 |
▲ 250 |
11,553,998 |
507,497 |
3,359,363,071 |
52.33 % |
3,059,961,629 |
| 18.11.06 |
43,750 |
▼ 50 |
7,713,625 |
344,921 |
3,358,855,574 |
52.32 % |
3,060,469,126 |
| 18.11.05 |
43,800 |
▼ 350 |
9,426,777 |
1,780,235 |
3,358,510,653 |
52.32 % |
3,060,814,047 |
| 18.11.02 |
44,150 |
▲ 2,000 |
16,517,112 |
3,341,737 |
3,356,730,418 |
52.29 % |
3,062,594,282 |
| 18.11.01 |
42,150 |
▼ 250 |
13,423,132 |
1,882,751 |
3,353,388,681 |
52.24 % |
3,065,936,019 |
| 18.10.31 |
42,400 |
▲ 50 |
17,621,480 |
563,443 |
3,351,505,930 |
52.21 % |
3,067,818,770 |
| 18.10.30 |
42,350 |
▲ 950 |
14,205,190 |
-1,326,475 |
3,350,942,487 |
52.20 % |
3,068,382,213 |
| 18.10.29 |
41,400 |
▲ 400 |
14,460,521 |
-1,676,061 |
3,352,268,962 |
52.22 % |
3,067,055,738 |
| 18.10.26 |
41,000 |
0 |
14,413,864 |
-1,814,537 |
3,353,945,023 |
52.25 % |
3,065,379,677 |
| 18.10.25 |
41,000 |
▼ 1,550 |
19,338,170 |
-6,613,551 |
3,355,759,560 |
52.28 % |
3,063,565,140 |
| 18.10.24 |
42,550 |
▼ 500 |
13,522,825 |
-3,371,333 |
3,362,373,111 |
52.38 % |
3,056,951,589 |
| 18.10.23 |
43,050 |
▼ 500 |
9,531,231 |
-1,314,461 |
3,365,744,444 |
52.43 % |
3,053,580,256 |
| 18.10.22 |
43,550 |
▼ 350 |
8,357,648 |
-379,278 |
3,367,058,905 |
52.45 % |
3,052,265,795 |
| 18.10.19 |
43,900 |
▼ 150 |
7,842,520 |
-1,278,687 |
3,367,438,183 |
52.46 % |
3,051,886,517 |
| 18.10.18 |
44,050 |
▼ 100 |
8,347,725 |
1,559,598 |
3,368,716,870 |
52.48 % |
3,050,607,830 |
| 18.10.17 |
44,150 |
▲ 550 |
8,306,193 |
1,009,970 |
3,367,157,272 |
52.45 % |
3,052,167,428 |
| 18.10.16 |
43,600 |
▼ 200 |
6,825,677 |
633,361 |
3,366,147,302 |
52.44 % |
3,053,177,398 |
| 18.10.15 |
43,800 |
▼ 200 |
7,434,522 |
1,697,969 |
3,365,513,941 |
52.43 % |
3,053,810,759 |
| 18.10.12 |
44,000 |
▲ 900 |
12,640,906 |
1,551,616 |
3,363,815,972 |
52.40 % |
3,055,508,728 |
| 18.10.11 |
43,100 |
▼ 2,200 |
19,324,537 |
-6,111,032 |
3,362,264,356 |
52.38 % |
3,057,060,344 |
| 18.10.10 |
45,300 |
▲ 350 |
10,341,349 |
517,470 |
3,368,375,388 |
52.47 % |
3,050,949,312 |
| 18.10.08 |
44,950 |
▲ 250 |
6,759,464 |
-553,506 |
3,367,857,918 |
52.46 % |
3,051,466,782 |
| 18.10.05 |
44,700 |
0 |
10,544,165 |
-2,259,469 |
3,368,411,424 |
52.47 % |
3,050,913,276 |
| 18.10.04 |
44,700 |
▼ 1,000 |
11,865,327 |
-4,555,686 |
3,370,670,893 |
52.51 % |
3,048,653,807 |
| 18.10.02 |
45,700 |
▼ 650 |
6,607,188 |
-112,520 |
3,375,226,579 |
52.58 % |
3,044,098,121 |
| 18.10.01 |
46,350 |
▼ 100 |
6,354,983 |
465,061 |
3,375,339,099 |
52.58 % |
3,043,985,601 |
| 18.09.28 |
46,450 |
▼ 1,050 |
11,270,515 |
-1,897,680 |
3,374,874,038 |
52.57 % |
3,044,450,662 |
| 18.09.27 |
47,500 |
▲ 100 |
15,804,586 |
3,590,159 |
3,376,771,718 |
52.60 % |
3,042,552,982 |
| 18.09.21 |
47,400 |
▲ 150 |
14,476,906 |
274,897 |
3,373,181,559 |
52.55 % |
3,046,143,141 |
| 18.09.20 |
47,250 |
▲ 1,100 |
13,536,966 |
4,725,334 |
3,372,906,662 |
52.54 % |
3,046,418,038 |
| 18.09.19 |
46,150 |
▲ 650 |
9,367,454 |
2,129,045 |
3,368,181,328 |
52.47 % |
3,051,143,372 |
| 18.09.18 |
45,500 |
▲ 350 |
9,987,090 |
771,131 |
3,366,052,283 |
52.44 % |
3,053,272,417 |
| 18.09.17 |
45,150 |
▼ 700 |
8,123,384 |
673,527 |
3,365,281,152 |
52.42 % |
3,054,043,548 |
| 18.09.14 |
45,850 |
▲ 1,800 |
12,446,344 |
2,508,655 |
3,364,607,625 |
52.41 % |
3,054,717,075 |
| 18.09.13 |
44,050 |
▼ 500 |
18,277,942 |
-8,298,690 |
3,362,098,970 |
52.37 % |
3,057,225,730 |
| 18.09.12 |
44,550 |
▼ 500 |
12,995,269 |
-3,500,069 |
3,370,397,660 |
52.50 % |
3,048,927,040 |
|
|
|
RSS
